Hot Features
Premium
Register to chat with like-minded investors on our interactive forums.ADSUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 0.1682 | -0.0139 | -7.63% | 0.1815 | 0.1826 | 0.1667 | 248,106.00 |
| Apr 21 2024 | 0.1821 | 0.0009 | 0.50% | 0.1833 | 0.1922 | 0.1804 | 201,816.00 |
| Apr 20 2024 | 0.1812 | 0.023 | 14.54% | 0.1566 | 0.1928 | 0.1538 | 438,152.00 |
| Apr 19 2024 | 0.1582 | 0.0093 | 6.25% | 0.1493 | 0.1623 | 0.142 | 359,900.00 |
| Apr 18 2024 | 0.1489 | -0.001 | -0.67% | 0.1506 | 0.1609 | 0.1467 | 317,308.00 |
| Apr 17 2024 | 0.1499 | -0.0152 | -9.21% | 0.1651 | 0.1687 | 0.149 | 375,952.00 |
| Apr 16 2024 | 0.1651 | 0.0021 | 1.29% | 0.1621 | 0.1675 | 0.1501 | 332,581.00 |
| Apr 15 2024 | 0.163 | -0.0014 | -0.85% | 0.1644 | 0.180 | 0.1617 | 456,414.00 |
| Apr 14 2024 | 0.1644 | -0.0076 | -4.42% | 0.1719 | 0.1735 | 0.1624 | 247,406.00 |
| Apr 13 2024 | 0.172 | 0.0016 | 0.94% | 0.1708 | 0.1925 | 0.1545 | 388,346.00 |
| Apr 12 2024 | 0.1704 | -0.0126 | -6.89% | 0.183 | 0.1851 | 0.1679 | 309,664.00 |
| Apr 11 2024 | 0.183 | -0.0013 | -0.71% | 0.1829 | 0.1905 | 0.1782 | 267,411.00 |
| Apr 10 2024 | 0.1843 | -0.0085 | -4.41% | 0.2004 | 0.2013 | 0.175 | 449,200.00 |
| Apr 09 2024 | 0.1928 | -0.0141 | -6.81% | 0.2062 | 0.2071 | 0.1862 | 347,293.00 |
| Apr 08 2024 | 0.2069 | 0.0079 | 3.97% | 0.1976 | 0.2233 | 0.1928 | 349,799.00 |
| Apr 07 2024 | 0.199 | -0.0092 | -4.42% | 0.2069 | 0.2085 | 0.1975 | 207,297.00 |
| Apr 06 2024 | 0.2082 | -0.0076 | -3.52% | 0.214 | 0.2205 | 0.2017 | 195,310.00 |
| Apr 05 2024 | 0.2158 | 0.0047 | 2.23% | 0.210 | 0.2169 | 0.190 | 416,647.00 |
| Apr 04 2024 | 0.2111 | -0.0017 | -0.80% | 0.2152 | 0.252 | 0.210 | 639,786.00 |
| Apr 03 2024 | 0.2128 | 0.0112 | 5.56% | 0.2013 | 0.2275 | 0.1993 | 289,660.00 |
| Apr 02 2024 | 0.2016 | -0.0032 | -1.56% | 0.2066 | 0.2072 | 0.1829 | 506,138.00 |
| Apr 01 2024 | 0.2048 | -0.0207 | -9.18% | 0.2256 | 0.2313 | 0.200 | 470,388.00 |
| Mar 31 2024 | 0.2255 | 0.0049 | 2.22% | 0.2219 | 0.2378 | 0.2198 | 324,701.00 |
| Mar 30 2024 | 0.2206 | 0.0005 | 0.23% | 0.2197 | 0.2384 | 0.2191 | 321,300.00 |
| Mar 29 2024 | 0.2201 | 0.0127 | 6.12% | 0.2073 | 0.2332 | 0.1935 | 381,216.00 |
| Mar 28 2024 | 0.2074 | 0.038 | 22.43% | 0.176 | 0.219 | 0.1697 | 534,415.00 |
| Mar 27 2024 | 0.1694 | 0.0014 | 0.83% | 0.168 | 0.1797 | 0.1588 | 394,501.00 |
| Mar 26 2024 | 0.168 | -0.0071 | -4.05% | 0.1746 | 0.1829 | 0.1639 | 832,494.00 |
| Mar 25 2024 | 0.1751 | -0.003 | -1.68% | 0.1776 | 0.1853 | 0.1703 | 954,234.00 |
| Mar 24 2024 | 0.1781 | 0.0065 | 3.79% | 0.1718 | 0.1824 | 0.1672 | 789,763.00 |
| Mar 23 2024 | 0.1716 | -0.0063 | -3.54% | 0.1785 | 0.1875 | 0.1691 | 1,079,962.00 |
| Mar 22 2024 | 0.1779 | -0.0072 | -3.89% | 0.1853 | 0.1919 | 0.1747 | 657,993.00 |
| Mar 21 2024 | 0.1851 | -0.0105 | -5.37% | 0.1975 | 0.210 | 0.185 | 1,171,473.00 |
| Mar 20 2024 | 0.1956 | 0.0206 | 11.77% | 0.1764 | 0.2078 | 0.170 | 1,167,019.00 |
| Mar 19 2024 | 0.175 | 0.0009 | 0.52% | 0.1738 | 0.200 | 0.160808 | 1,122,463.00 |
| Mar 18 2024 | 0.1741 | 0.0007 | 0.40% | 0.1715 | 0.1973 | 0.1684 | 1,571,917.00 |
| Mar 17 2024 | 0.1734 | -0.0061 | -3.40% | 0.1794 | 0.186 | 0.1667 | 893,095.00 |
| Mar 16 2024 | 0.1795 | -0.0155 | -7.95% | 0.1951 | 0.2002 | 0.1777 | 653,929.00 |
| Mar 15 2024 | 0.195 | -0.000979 | -0.50% | 0.1987 | 0.213365 | 0.182 | 1,224,104.00 |
| Mar 14 2024 | 0.195979 | 0.00 | 0.00% | 0.195979 | 0.195979 | 0.195979 | 0.00 |
| Mar 13 2024 | 0.195979 | -0.012505 | -6.00% | 0.208222 | 0.216799 | 0.195849 | 1,326,642.00 |
| Mar 12 2024 | 0.208484 | -0.001759 | -0.84% | 0.211886 | 0.214099 | 0.201171 | 1,950,792.00 |
| Mar 11 2024 | 0.210243 | 0.013752 | 7.00% | 0.195716 | 0.2158 | 0.189732 | 2,399,213.00 |
| Mar 10 2024 | 0.196491 | 0.007542 | 3.99% | 0.1922 | 0.209925 | 0.190989 | 2,160,402.00 |
| Mar 09 2024 | 0.188949 | -0.007375 | -3.76% | 0.19601 | 0.1967 | 0.181801 | 1,832,462.00 |
| Mar 08 2024 | 0.196324 | 0.010698 | 5.76% | 0.185932 | 0.206044 | 0.17651 | 1,821,024.00 |
| Mar 07 2024 | 0.185626 | 0.003226 | 1.77% | 0.1824 | 0.189109 | 0.168022 | 1,273,725.00 |
| Mar 06 2024 | 0.1824 | 0.006363 | 3.61% | 0.1824 | 0.19256 | 0.1737 | 1,622,395.00 |
| Mar 05 2024 | 0.176037 | -0.006364 | -3.49% | 0.182407 | 0.196267 | 0.167187 | 1,943,113.00 |
| Mar 04 2024 | 0.182401 | -0.0086 | -4.50% | 0.19073 | 0.19456 | 0.182 | 886,454.00 |
| Mar 03 2024 | 0.191001 | -0.001884 | -0.98% | 0.192885 | 0.1975 | 0.182001 | 573,589.00 |
| Mar 02 2024 | 0.192885 | -0.00064 | -0.33% | 0.193526 | 0.199298 | 0.1855 | 977,443.00 |
| Mar 01 2024 | 0.193525 | -0.00468 | -2.36% | 0.197003 | 0.2005 | 0.185576 | 1,080,749.00 |
| Feb 29 2024 | 0.198205 | -0.02057 | -9.40% | 0.218204 | 0.23378 | 0.196931 | 1,543,057.00 |
| Feb 28 2024 | 0.218775 | -0.007608 | -3.36% | 0.226071 | 0.226239 | 0.215 | 987,356.00 |
| Feb 27 2024 | 0.226383 | -0.013619 | -5.67% | 0.240002 | 0.245501 | 0.217944 | 1,575,606.00 |
| Feb 26 2024 | 0.240002 | -0.016858 | -6.56% | 0.25852 | 0.260 | 0.240001 | 1,223,504.00 |
| Feb 25 2024 | 0.25686 | 0.023289 | 9.97% | 0.233358 | 0.260 | 0.233358 | 903,786.00 |
| Feb 24 2024 | 0.233571 | -0.00575 | -2.40% | 0.23802 | 0.2493 | 0.2286 | 881,176.00 |
| Feb 23 2024 | 0.239321 | 0.000474 | 0.20% | 0.239999 | 0.241568 | 0.225 | 1,393,901.00 |
| Feb 22 2024 | 0.238847 | 0.016661 | 7.50% | 0.221835 | 0.253004 | 0.215 | 1,780,128.00 |
| Feb 21 2024 | 0.222186 | -0.003907 | -1.73% | 0.22434 | 0.243332 | 0.220001 | 1,628,042.00 |
| Feb 20 2024 | 0.226093 | 0.009013 | 4.15% | 0.21708 | 0.226698 | 0.2025 | 1,227,388.00 |
| Feb 19 2024 | 0.21708 | -0.02192 | -9.17% | 0.240 | 0.245 | 0.216701 | 1,489,254.00 |
| Feb 18 2024 | 0.239 | 0.052009 | 27.81% | 0.187253 | 0.244158 | 0.17744 | 1,382,989.00 |
| Feb 17 2024 | 0.186991 | -0.012208 | -6.13% | 0.1977 | 0.202817 | 0.184202 | 822,855.00 |
| Feb 16 2024 | 0.199199 | 0.007199 | 3.75% | 0.192 | 0.2075 | 0.186101 | 1,298,598.00 |
| Feb 15 2024 | 0.192 | -0.010281 | -5.08% | 0.201945 | 0.221557 | 0.184 | 2,665,017.00 |
| Feb 14 2024 | 0.202281 | 0.038104 | 23.21% | 0.1656 | 0.218038 | 0.161419 | 3,403,219.00 |
| Feb 13 2024 | 0.164177 | 0.020677 | 14.41% | 0.1404 | 0.1685 | 0.135542 | 2,886,149.00 |
| Feb 12 2024 | 0.1435 | 0.002675 | 1.90% | 0.140252 | 0.145944 | 0.132218 | 2,574,894.00 |
| Feb 11 2024 | 0.140825 | -0.008464 | -5.67% | 0.149276 | 0.150 | 0.139796 | 2,699,672.00 |
| Feb 10 2024 | 0.149289 | 0.006394 | 4.47% | 0.143068 | 0.150123 | 0.132 | 3,789,258.00 |
| Feb 09 2024 | 0.142895 | 0.000385 | 0.27% | 0.141988 | 0.155 | 0.1409 | 5,864,359.00 |
| Feb 08 2024 | 0.14251 | 0.02731 | 23.71% | 0.115911 | 0.147713 | 0.115811 | 7,273,050.00 |
| Feb 07 2024 | 0.1152 | 0.008783 | 8.25% | 0.106362 | 0.1152 | 0.104194 | 5,342,125.00 |
| Feb 06 2024 | 0.106417 | 0.010173 | 10.57% | 0.095975 | 0.108167 | 0.0935 | 3,266,906.00 |
| Feb 05 2024 | 0.096244 | -0.002125 | -2.16% | 0.098365 | 0.104923 | 0.094126 | 4,526,165.00 |
| Feb 04 2024 | 0.098369 | -0.012747 | -11.47% | 0.111292 | 0.111292 | 0.095593 | 7,582,923.00 |
| Feb 03 2024 | 0.111116 | 0.024187 | 27.82% | 0.086897 | 0.114132 | 0.086897 | 5,444,296.00 |
| Feb 02 2024 | 0.086929 | 0.007552 | 9.51% | 0.07953 | 0.08693 | 0.0788 | 5,107,618.00 |
| Feb 01 2024 | 0.079377 | 0.004771 | 6.39% | 0.074655 | 0.080773 | 0.072181 | 4,720,582.00 |
| Jan 31 2024 | 0.074606 | 0.001247 | 1.70% | 0.073599 | 0.0768 | 0.072713 | 3,481,042.00 |
| Jan 30 2024 | 0.073359 | -0.001289 | -1.73% | 0.074766 | 0.075375 | 0.07313 | 1,588,008.00 |
| Jan 29 2024 | 0.074648 | 0.003369 | 4.73% | 0.071361 | 0.074831 | 0.071258 | 1,438,253.00 |
| Jan 28 2024 | 0.071279 | 0.000164 | 0.23% | 0.071177 | 0.07171 | 0.06834 | 2,162,073.00 |
| Jan 27 2024 | 0.071115 | -0.000436 | -0.61% | 0.071681 | 0.072019 | 0.070553 | 1,245,299.00 |
| Jan 26 2024 | 0.071551 | 0.001673 | 2.39% | 0.06984 | 0.073438 | 0.069673 | 1,972,229.00 |
| Jan 25 2024 | 0.069878 | -0.000459 | -0.65% | 0.07032 | 0.070517 | 0.069601 | 1,150,551.00 |
| Jan 24 2024 | 0.070337 | 0.000994 | 1.43% | 0.069428 | 0.070809 | 0.068699 | 3,079,589.00 |
